Skip to main content

Long-Term Corp Bond Vanguard (NQ: VCLT )

78.23 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.74 52.08 51.39 52.06 10,082 +0.17(+0.32%)
Oct 28, 2010 52.00 52.00 51.70 51.89 44,196 +0.09(+0.18%)
Oct 27, 2010 51.83 51.93 51.66 51.80 16,907 -0.79(-1.51%)
Oct 25, 2010 52.44 52.64 52.44 52.59 7,739 +0.61(+1.17%)
Oct 22, 2010 51.85 52.23 51.85 51.98 4,885 -0.13(-0.25%)
Oct 21, 2010 52.49 52.55 52.11 52.11 6,277 -0.37(-0.70%)
Oct 20, 2010 52.26 52.59 52.26 52.48 2,889 +0.17(+0.32%)
Oct 19, 2010 51.97 52.42 51.79 52.31 3,442 +0.32(+0.62%)
Oct 18, 2010 52.06 52.16 51.87 51.99 17,566 +0.18(+0.34%)
Oct 15, 2010 51.93 51.98 51.42 51.81 24,302 -0.44(-0.84%)
Oct 14, 2010 52.69 52.80 52.25 52.25 9,218 -0.59(-1.12%)
Oct 13, 2010 52.46 52.88 52.34 52.84 15,341 +0.09(+0.17%)
Oct 12, 2010 53.19 53.19 52.75 52.75 13,426 -0.43(-0.82%)
Oct 11, 2010 53.21 53.21 52.84 53.19 8,074 +0.20(+0.38%)
Oct 08, 2010 53.35 53.39 52.90 52.99 48,706 -0.26(-0.49%)
Oct 07, 2010 53.25 53.35 53.00 53.25 141,690 +0.06(+0.11%)
Oct 06, 2010 52.72 53.34 52.65 53.19 7,991 +0.73(+1.40%)
Oct 05, 2010 52.43 52.66 52.37 52.45 5,373 -0.23(-0.45%)
Oct 04, 2010 52.63 52.71 52.44 52.69 10,876 +0.08(+0.15%)
Oct 01, 2010 52.47 52.68 52.47 52.61 5,908 +0.10(+0.19%)
Sep 30, 2010 52.70 52.72 52.31 52.51 6,322 -0.50(-0.94%)
Sep 29, 2010 53.10 53.14 52.73 53.01 22,025 -0.08(-0.15%)
Sep 28, 2010 52.83 53.09 52.83 53.09 74,557 +0.14(+0.26%)
Sep 27, 2010 52.57 52.95 52.57 52.95 6,577 +0.76(+1.45%)
Sep 24, 2010 52.37 52.38 52.18 52.20 5,535 -0.45(-0.85%)
Sep 23, 2010 52.61 52.65 52.43 52.64 12,747 +0.42(+0.81%)
Sep 22, 2010 52.58 52.59 52.22 52.22 12,015 +0.17(+0.32%)
Sep 21, 2010 51.91 52.38 51.76 52.05 10,996 +0.36(+0.69%)
Sep 20, 2010 51.92 51.92 51.62 51.70 16,161 +0.11(+0.21%)
Sep 17, 2010 51.65 51.65 51.42 51.59 15,241 -0.32(-0.61%)
Sep 15, 2010 51.97 52.19 51.72 51.90 43,559 -0.12(-0.24%)
Sep 14, 2010 52.32 52.32 52.03 52.03 7,596 +0.14(+0.26%)
Sep 13, 2010 51.39 51.89 51.39 51.89 16,352 +0.10(+0.19%)
Sep 10, 2010 52.02 52.02 51.49 51.79 6,612 -0.04(-0.08%)
Sep 09, 2010 52.28 52.28 51.83 51.83 9,659 -0.66(-1.25%)
Sep 08, 2010 52.86 52.86 52.28 52.49 3,107 -0.50(-0.94%)
Sep 07, 2010 52.31 52.99 52.31 52.99 24,848 +1.03(+1.99%)
Sep 03, 2010 52.31 52.31 51.94 51.96 238,451 -0.79(-1.50%)
Sep 02, 2010 52.79 52.84 52.46 52.75 16,209 +0.00(+0.00%)
Sep 01, 2010 53.21 53.21 51.94 52.75 16,217 -0.97(-1.81%)
Aug 31, 2010 53.76 53.77 53.45 53.72 4,146 +0.15(+0.27%)
Aug 30, 2010 53.29 53.61 52.41 53.58 9,894 +0.57(+1.08%)
Aug 27, 2010 53.65 53.87 52.56 53.01 10,797 -0.89(-1.65%)
Aug 26, 2010 53.77 54.06 53.36 53.89 14,826 +0.09(+0.17%)
Aug 25, 2010 54.22 54.32 53.71 53.80 34,951 -0.30(-0.56%)
Aug 24, 2010 53.85 54.11 53.38 54.11 12,700 +0.84(+1.57%)
Aug 23, 2010 53.33 53.54 52.99 53.27 15,811 -0.24(-0.45%)
Aug 20, 2010 53.86 53.99 53.49 53.51 20,918 -0.14(-0.26%)
Aug 19, 2010 52.96 54.55 52.96 53.65 25,789 +0.72(+1.37%)
Aug 18, 2010 53.17 53.17 52.93 52.93 12,841 -0.05(-0.10%)
Aug 17, 2010 53.15 53.15 52.82 52.98 17,887 -0.05(-0.09%)
Aug 16, 2010 52.84 53.06 52.60 53.03 24,146 +0.91(+1.74%)
Aug 13, 2010 52.01 52.17 51.94 52.12 5,862 +0.43(+0.83%)
Aug 12, 2010 51.93 52.01 51.69 51.69 17,061 -0.02(-0.04%)
Aug 11, 2010 51.51 51.80 51.28 51.71 21,997 +0.12(+0.24%)
Aug 10, 2010 51.46 52.04 51.24 51.59 79,793 +0.06(+0.11%)
Aug 09, 2010 51.50 51.58 51.49 51.53 16,513 +0.00(+0.00%)
Aug 06, 2010 51.52 51.53 51.20 51.53 10,130 +0.28(+0.56%)
Aug 05, 2010 51.74 51.74 51.08 51.24 29,844 +0.06(+0.13%)
Aug 04, 2010 51.50 51.50 51.18 51.18 16,315 -0.17(-0.33%)
Aug 03, 2010 51.33 51.35 51.21 51.35 16,189 +0.12(+0.23%)
Aug 02, 2010 51.31 51.38 50.99 51.23 25,569 -0.28(-0.54%)
Jul 30, 2010 51.33 51.53 51.24 51.51 19,957 +0.30(+0.59%)
Jul 29, 2010 51.34 51.39 50.82 51.20 13,926 +0.02(+0.04%)
Jul 28, 2010 51.24 51.24 50.87 51.19 15,717 +0.26(+0.51%)
Jul 27, 2010 51.02 51.02 50.79 50.93 17,888 +0.06(+0.13%)
Jul 26, 2010 50.69 50.86 50.56 50.86 15,233 -0.11(-0.21%)
Jul 23, 2010 51.03 51.20 50.79 50.97 5,908 -0.24(-0.46%)
Jul 22, 2010 51.42 51.42 51.09 51.20 6,747 -0.38(-0.74%)
Jul 21, 2010 50.81 51.59 50.81 51.59 9,801 +0.79(+1.56%)
Jul 20, 2010 50.89 50.90 50.80 50.80 4,380 +0.01(+0.03%)
Jul 19, 2010 51.02 51.02 50.78 50.78 2,784 -0.01(-0.03%)
Jul 16, 2010 50.98 51.08 50.80 50.80 12,492 +0.08(+0.17%)
Jul 15, 2010 50.58 50.77 50.58 50.71 4,454 +0.37(+0.73%)
Jul 14, 2010 50.08 50.38 50.01 50.34 8,026 +0.35(+0.70%)
Jul 13, 2010 50.10 50.12 49.93 49.99 25,654 -0.08(-0.16%)
Jul 12, 2010 50.06 50.26 50.06 50.07 6,208 +0.03(+0.05%)
Jul 09, 2010 50.17 50.19 49.92 50.04 9,036 -0.16(-0.31%)
Jul 08, 2010 50.21 50.30 49.98 50.20 12,214 -0.18(-0.37%)
Jul 07, 2010 50.53 50.56 50.21 50.39 11,746 -0.15(-0.29%)
Jul 06, 2010 50.17 50.53 49.82 50.53 58,561 +0.31(+0.63%)
Jul 02, 2010 50.39 50.39 50.20 50.22 10,027 -0.32(-0.64%)
Jul 01, 2010 50.57 50.75 50.18 50.54 13,003 +0.04(+0.08%)
Jun 30, 2010 50.34 50.51 50.05 50.50 4,039 +0.23(+0.45%)
Jun 29, 2010 50.14 50.27 49.89 50.27 12,317 +0.63(+1.28%)
Jun 25, 2010 49.42 49.70 49.36 49.64 12,209 +0.24(+0.49%)
Jun 24, 2010 49.81 49.81 49.40 49.40 5,410 -0.32(-0.65%)
Jun 23, 2010 49.72 49.77 49.52 49.72 12,774 +0.21(+0.43%)
Jun 22, 2010 49.24 49.51 49.24 49.51 10,840 +0.18(+0.37%)
Jun 21, 2010 48.96 49.37 48.91 49.33 10,981 +0.15(+0.30%)
Jun 18, 2010 49.23 49.24 48.98 49.18 4,751 -0.05(-0.10%)
Jun 17, 2010 49.27 49.27 49.01 49.23 7,778 +0.51(+1.04%)
Jun 16, 2010 48.43 48.74 48.43 48.72 20,329 +0.16(+0.33%)
Jun 15, 2010 48.59 48.61 48.30 48.56 5,016 +0.00(+0.00%)
Jun 14, 2010 48.40 48.56 48.32 48.56 7,878 -0.10(-0.21%)
Jun 11, 2010 48.26 48.67 48.26 48.67 2,131 +0.51(+1.06%)
Jun 10, 2010 48.63 48.63 48.15 48.16 10,717 -0.71(-1.45%)
Jun 09, 2010 48.74 48.96 48.43 48.87 5,584 -0.06(-0.13%)
Jun 08, 2010 49.32 49.32 48.64 48.93 2,341 -0.10(-0.20%)
Jun 07, 2010 49.00 49.09 48.96 49.03 6,827 +0.34(+0.69%)
Jun 04, 2010 49.09 49.09 48.40 48.69 4,215 +0.40(+0.83%)
Jun 03, 2010 48.20 48.52 48.20 48.29 15,275 -0.13(-0.27%)
Jun 02, 2010 48.46 48.46 48.33 48.42 11,618 -0.04(-0.07%)
Jun 01, 2010 49.24 49.24 48.26 48.46 23,540 -0.11(-0.23%)
May 28, 2010 48.48 48.57 48.32 48.57 4,828 -0.14(-0.28%)
May 27, 2010 48.94 48.94 48.33 48.70 42,833 -0.78(-1.58%)
May 26, 2010 49.38 49.51 49.19 49.49 16,964 -0.12(-0.25%)
May 25, 2010 49.99 49.99 49.61 49.61 20,241 -0.25(-0.50%)
May 24, 2010 50.12 50.12 49.82 49.86 6,825 -0.14(-0.27%)
May 21, 2010 50.37 50.37 49.88 49.99 4,044 +0.51(+1.03%)
May 20, 2010 50.53 50.53 49.35 49.48 13,000 -0.24(-0.49%)
May 19, 2010 49.64 49.86 49.60 49.73 23,203 +0.17(+0.34%)
May 18, 2010 49.45 49.63 49.29 49.56 3,607 +0.32(+0.66%)
May 17, 2010 49.30 49.49 49.09 49.24 5,337 -0.19(-0.39%)
May 14, 2010 49.27 49.69 49.27 49.43 8,102 +0.48(+0.98%)
May 13, 2010 49.16 49.20 48.94 48.95 2,826 -0.06(-0.12%)
May 12, 2010 49.49 49.49 49.01 49.01 23,853 -0.24(-0.48%)
May 11, 2010 48.96 49.83 48.89 49.24 16,210 -0.37(-0.75%)
May 10, 2010 49.58 49.74 48.79 49.62 7,534 +0.56(+1.14%)
May 07, 2010 49.62 49.75 49.06 49.06 20,496 -0.71(-1.43%)
May 06, 2010 49.97 50.28 49.20 49.77 17,059 -0.08(-0.16%)
May 05, 2010 49.97 50.19 49.81 49.85 7,471 +0.00(+0.00%)
May 04, 2010 50.06 50.06 49.54 49.85 19,744 +0.51(+1.04%)
May 03, 2010 49.60 49.60 49.34 49.34 3,395 -0.26(-0.53%)
Apr 30, 2010 49.27 49.60 49.27 49.60 1,656 +0.30(+0.62%)
Apr 29, 2010 49.24 49.43 49.24 49.29 1,157 -0.08(-0.16%)
Apr 28, 2010 49.35 49.44 49.35 49.37 848 -0.07(-0.15%)
Apr 27, 2010 49.23 49.45 49.23 49.45 1,528 +0.48(+0.99%)
Apr 26, 2010 49.46 49.46 48.97 48.97 5,183 -0.26(-0.53%)
Apr 23, 2010 49.27 49.28 49.02 49.23 4,067 -0.09(-0.18%)
Apr 22, 2010 49.51 49.55 49.06 49.32 19,988 -0.15(-0.29%)
Apr 21, 2010 49.34 49.46 49.34 49.46 4,087 +0.25(+0.51%)
Apr 20, 2010 48.91 49.25 48.91 49.21 5,509 +0.16(+0.33%)
Apr 19, 2010 49.09 49.09 49.05 49.05 459 +0.06(+0.13%)
Apr 16, 2010 49.27 49.27 48.89 48.98 5,532 -0.02(-0.03%)
Apr 15, 2010 48.77 49.00 48.53 49.00 11,952 +0.20(+0.42%)
Apr 14, 2010 48.62 48.90 48.62 48.79 17,850 -0.11(-0.23%)
Apr 13, 2010 49.13 49.13 48.59 48.90 8,069 +0.21(+0.44%)
Apr 12, 2010 48.52 48.69 48.52 48.69 5,018 +0.19(+0.40%)
Apr 09, 2010 48.39 48.54 48.35 48.50 4,630 +0.13(+0.27%)
Apr 08, 2010 48.41 48.45 48.14 48.37 3,113 -0.10(-0.22%)
Apr 07, 2010 47.93 48.47 47.93 48.47 1,531 +0.49(+1.01%)
Apr 06, 2010 47.94 47.98 47.94 47.98 3,216 +0.14(+0.30%)
Apr 05, 2010 47.87 48.06 47.58 47.84 8,477 -0.51(-1.05%)
Apr 01, 2010 48.21 48.35 48.35 48.35 3,395 +0.03(+0.05%)
Mar 31, 2010 48.26 48.37 48.25 48.32 2,496 +0.11(+0.23%)
Mar 30, 2010 48.21 48.32 48.18 48.21 4,745 -0.10(-0.21%)
Mar 29, 2010 48.34 48.34 47.98 48.31 5,141 +0.12(+0.25%)
Mar 26, 2010 48.32 48.42 48.13 48.19 19,467 +0.26(+0.54%)
Mar 25, 2010 48.33 48.33 47.93 47.93 2,063 -0.52(-1.08%)
Mar 24, 2010 48.60 48.77 48.46 48.46 2,131 -0.62(-1.27%)
Mar 23, 2010 49.18 49.18 49.08 49.08 467 -0.02(-0.05%)
Mar 22, 2010 49.16 49.16 49.10 49.10 1,389 +0.01(+0.01%)
Mar 19, 2010 49.05 49.10 49.05 49.10 771 -0.15(-0.31%)
Mar 18, 2010 49.25 49.25 49.25 49.25 577 +0.27(+0.56%)
Mar 17, 2010 49.17 49.17 48.75 48.98 10,201 +0.28(+0.57%)
Mar 16, 2010 48.70 48.70 48.70 48.70 926 +0.16(+0.32%)
Mar 15, 2010 48.54 48.65 48.49 48.54 2,838 -0.04(-0.09%)
Mar 12, 2010 48.41 48.59 48.33 48.58 2,684 +0.25(+0.52%)
Mar 11, 2010 48.16 48.33 47.93 48.33 3,278 +0.10(+0.21%)
Mar 10, 2010 48.35 48.35 48.21 48.23 6,367 -0.08(-0.17%)
Mar 09, 2010 48.04 48.32 48.04 48.32 3,627 -0.10(-0.21%)
Mar 08, 2010 48.00 48.42 48.00 48.42 1,100 +0.11(+0.23%)
Mar 05, 2010 48.38 48.38 48.00 48.31 3,732 -0.17(-0.34%)
Mar 04, 2010 48.47 48.47 48.47 48.47 572 +0.06(+0.13%)
Mar 03, 2010 48.39 48.46 48.10 48.41 4,953 -0.07(-0.15%)
Mar 02, 2010 48.43 48.50 48.40 48.48 6,714 +0.01(+0.01%)
Mar 01, 2010 48.53 48.53 48.45 48.47 1,390 -0.08(-0.16%)
Feb 26, 2010 48.39 48.55 48.39 48.55 930 +0.19(+0.40%)
Feb 25, 2010 48.49 48.49 48.04 48.35 11,049 +0.25(+0.53%)
Feb 24, 2010 48.23 48.23 48.10 48.10 710 +0.21(+0.45%)
Feb 23, 2010 47.86 47.90 47.63 47.89 11,092 +0.25(+0.52%)
Feb 22, 2010 47.38 47.79 47.38 47.64 3,363 +0.27(+0.56%)
Feb 19, 2010 47.30 47.45 47.30 47.38 70,223 -0.02(-0.04%)
Feb 18, 2010 47.67 47.67 47.08 47.40 5,947 -0.10(-0.22%)
Feb 17, 2010 47.66 47.66 47.29 47.50 1,484 -0.01(-0.01%)
Feb 16, 2010 47.43 47.51 47.34 47.51 986 -0.04(-0.08%)
Feb 12, 2010 47.58 47.54 47.54 47.54 6,020 +0.01(+0.02%)
Feb 11, 2010 47.62 47.65 47.53 47.54 1,291 -0.08(-0.17%)
Feb 10, 2010 47.95 47.98 47.55 47.62 11,450 -0.29(-0.60%)
Feb 09, 2010 47.95 47.95 47.90 47.90 2,546 -0.35(-0.72%)
Feb 08, 2010 48.37 48.37 48.06 48.25 1,718 +0.09(+0.19%)
Feb 05, 2010 48.05 48.15 48.05 48.15 1,884 -0.12(-0.24%)
Feb 04, 2010 47.94 48.32 47.87 48.27 10,976 +0.16(+0.34%)
Feb 03, 2010 48.32 48.33 48.11 48.11 2,438 -0.28(-0.57%)
Feb 02, 2010 48.33 48.38 48.33 48.38 1,247 +0.06(+0.13%)
Feb 01, 2010 48.20 48.32 48.20 48.32 3,717 +0.12(+0.24%)
Jan 29, 2010 48.20 48.21 48.20 48.21 4,121 -0.13(-0.27%)
Jan 28, 2010 48.49 48.49 48.33 48.33 1,435 -0.05(-0.09%)
Jan 27, 2010 48.51 48.60 48.26 48.38 21,173 -0.08(-0.16%)
Jan 26, 2010 48.61 48.65 48.46 48.46 9,848 -0.23(-0.48%)
Jan 25, 2010 48.65 48.77 48.65 48.69 6,538 +0.07(+0.14%)
Jan 22, 2010 48.90 48.92 48.57 48.62 5,192 -0.44(-0.89%)
Jan 21, 2010 48.69 49.29 48.68 49.06 7,934 +0.47(+0.96%)
Jan 20, 2010 48.52 48.72 48.52 48.59 2,329 +0.13(+0.28%)
Jan 19, 2010 48.68 48.76 48.09 48.46 158,611 -0.23(-0.47%)
Jan 15, 2010 48.76 48.68 48.68 48.68 9,107 +0.12(+0.24%)
Jan 14, 2010 48.52 48.57 48.33 48.57 1,697 +0.33(+0.68%)
Jan 13, 2010 48.78 48.78 48.24 48.24 3,402 -0.30(-0.61%)
Jan 12, 2010 49.08 49.08 48.50 48.54 1,557 +0.23(+0.47%)
Jan 11, 2010 48.33 48.33 48.26 48.31 1,744 -0.01(-0.01%)
Jan 08, 2010 48.15 48.32 48.11 48.32 4,013 +0.03(+0.07%)
Jan 07, 2010 48.26 48.28 48.26 48.28 463 +0.00(+0.00%)
Jan 06, 2010 48.59 48.59 48.26 48.28 15,047 -0.30(-0.63%)
Jan 05, 2010 48.51 48.65 48.40 48.59 23,336 +0.60(+1.24%)
Jan 04, 2010 48.08 48.08 47.90 47.99 9,419 -0.09(-0.19%)
Dec 31, 2009 47.89 48.08 48.08 48.08 1,389 +0.07(+0.15%)
Dec 30, 2009 48.04 48.04 47.91 48.01 9,412 +0.14(+0.28%)
Dec 29, 2009 47.73 47.87 47.65 47.87 1,430 +0.34(+0.72%)
Dec 28, 2009 47.58 47.59 47.45 47.53 2,761 -0.09(-0.20%)
Dec 24, 2009 47.86 47.86 47.63 47.63 586 -0.74(-1.52%)
Dec 23, 2009 48.37 48.37 48.36 48.36 1,342 +0.15(+0.32%)
Dec 22, 2009 48.19 48.21 48.16 48.21 2,230 -0.10(-0.21%)
Dec 21, 2009 48.32 48.32 48.32 48.32 154 -0.18(-0.37%)
Dec 16, 2009 48.63 48.50 48.50 48.50 617 +0.01(+0.01%)
Dec 14, 2009 48.48 48.49 48.49 48.49 29,791 +0.10(+0.21%)
Dec 11, 2009 48.41 48.39 48.32 48.39 3,395 -0.19(-0.39%)
Dec 10, 2009 48.44 48.57 48.41 48.57 12,348 -0.08(-0.17%)
Dec 09, 2009 48.85 48.85 48.59 48.66 15,165 -0.10(-0.21%)
Dec 08, 2009 48.85 48.85 48.72 48.76 10,837 +0.13(+0.26%)
Dec 07, 2009 48.65 48.65 48.52 48.63 1,450 -0.01(-0.02%)
Dec 04, 2009 48.64 48.64 48.64 48.64 205 -0.11(-0.23%)
Dec 03, 2009 48.70 48.76 48.70 48.76 13,969 -0.41(-0.83%)
Dec 02, 2009 49.20 49.20 49.16 49.16 24,183 +0.13(+0.26%)
Dec 01, 2009 49.04 49.07 48.99 49.03 105,911 -0.20(-0.41%)
Nov 30, 2009 49.06 49.24 49.06 49.24 1,714 +0.10(+0.20%)
Nov 27, 2009 49.14 49.14 49.14 49.14 501 +0.07(+0.15%)
Nov 25, 2009 48.93 49.07 48.92 49.07 6,174 +0.31(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.